Skip to main content

Exxon Mobil (NY: XOM )

114.58 +0.40 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 56.32 56.53 55.92 55.99 28,142,904 -0.29(-0.52%)
Mar 27, 2013 55.65 56.38 55.60 56.29 19,875,964 +0.28(+0.50%)
Mar 26, 2013 55.56 56.11 55.53 56.01 19,842,100 +0.69(+1.25%)
Mar 25, 2013 55.61 55.86 55.09 55.32 20,761,094 -0.17(-0.30%)
Mar 22, 2013 54.93 55.48 54.88 55.48 17,358,710 +0.70(+1.27%)
Mar 21, 2013 54.76 55.08 54.62 54.79 21,642,256 -0.29(-0.52%)
Mar 20, 2013 55.27 55.43 54.87 55.07 18,215,552 +0.03(+0.06%)
Mar 19, 2013 55.24 55.36 54.70 55.04 19,291,700 -0.12(-0.21%)
Mar 18, 2013 55.14 55.55 55.02 55.16 18,593,182 -0.37(-0.67%)
Mar 15, 2013 55.43 55.68 55.17 55.53 47,065,232 -0.29(-0.51%)
Mar 14, 2013 55.56 55.87 55.56 55.82 22,169,910 +0.35(+0.64%)
Mar 13, 2013 55.32 55.61 55.20 55.47 16,961,702 +0.06(+0.11%)
Mar 12, 2013 55.58 55.87 55.31 55.40 18,459,140 +0.00(+0.00%)
Mar 11, 2013 55.31 55.65 55.02 55.40 20,043,568 +0.12(+0.21%)
Mar 08, 2013 55.31 55.45 54.90 55.29 19,152,730 +0.16(+0.29%)
Mar 07, 2013 55.70 55.78 55.11 55.12 20,767,792 -0.53(-0.95%)
Mar 06, 2013 55.68 55.89 55.34 55.65 21,298,134 -0.03(-0.06%)
Mar 05, 2013 55.60 56.02 55.48 55.68 21,037,444 +0.41(+0.74%)
Mar 04, 2013 55.38 55.46 54.97 55.27 17,694,106 -0.30(-0.54%)
Mar 01, 2013 55.35 55.73 55.25 55.57 18,189,094 -0.07(-0.13%)
Feb 28, 2013 55.42 55.81 55.32 55.65 23,424,860 +0.01(+0.02%)
Feb 27, 2013 54.99 55.71 54.88 55.63 18,017,288 +0.63(+1.15%)
Feb 26, 2013 54.99 55.29 54.53 55.00 24,257,630 +0.50(+0.92%)
Feb 25, 2013 55.85 56.04 54.50 54.50 24,627,800 -0.93(-1.68%)
Feb 22, 2013 55.32 55.48 54.93 55.43 16,511,957 +0.38(+0.69%)
Feb 21, 2013 55.17 55.32 54.91 55.05 17,605,158 -0.24(-0.43%)
Feb 20, 2013 55.39 55.81 55.24 55.29 22,428,784 -0.22(-0.39%)
Feb 19, 2013 55.02 55.56 54.92 55.50 19,567,404 +0.60(+1.09%)
Feb 15, 2013 55.04 55.06 54.56 54.91 25,262,096 -0.10(-0.18%)
Feb 14, 2013 54.89 55.19 54.72 55.01 21,305,148 -0.09(-0.17%)
Feb 13, 2013 54.97 55.16 54.83 55.10 14,388,197 +0.13(+0.24%)
Feb 12, 2013 54.84 55.07 54.63 54.97 15,693,836 +0.11(+0.20%)
Feb 11, 2013 54.90 55.00 54.66 54.86 14,104,831 -0.20(-0.37%)
Feb 08, 2013 54.99 55.18 54.75 55.06 18,365,514 +0.22(+0.41%)
Feb 07, 2013 55.43 55.44 54.44 54.84 21,666,224 -0.60(-1.09%)
Feb 06, 2013 55.18 55.50 53.46 55.44 19,060,102 +0.40(+0.72%)
Feb 04, 2013 55.21 55.34 54.85 55.05 21,616,510 -0.55(-0.99%)
Feb 01, 2013 55.84 55.88 55.18 55.60 25,430,562 +0.04(+0.08%)
Jan 31, 2013 56.00 56.32 55.41 55.55 25,899,514 -0.43(-0.77%)
Jan 30, 2013 56.29 56.63 55.80 55.98 25,340,100 -0.67(-1.19%)
Jan 29, 2013 56.32 56.76 56.31 56.66 18,951,064 +0.40(+0.71%)
Jan 28, 2013 56.60 56.60 56.05 56.26 18,815,686 -0.38(-0.68%)
Jan 25, 2013 56.54 56.68 56.27 56.64 17,964,820 +0.23(+0.42%)
Jan 24, 2013 56.11 56.63 56.03 56.40 17,977,052 +0.40(+0.72%)
Jan 23, 2013 55.88 56.11 55.83 56.00 17,663,462 -0.14(-0.24%)
Jan 22, 2013 55.74 56.15 55.70 56.14 19,268,514 +0.07(+0.13%)
Jan 18, 2013 55.63 56.08 55.47 56.06 27,852,824 +0.37(+0.67%)
Jan 17, 2013 55.42 56.15 55.32 55.69 21,704,134 +0.45(+0.82%)
Jan 16, 2013 55.05 55.25 55.00 55.24 15,620,636 -0.04(-0.07%)
Jan 15, 2013 55.06 55.33 54.95 55.28 14,892,432 -0.03(-0.06%)
Jan 14, 2013 55.24 55.42 55.15 55.31 15,558,617 -0.02(-0.03%)
Jan 11, 2013 54.93 55.39 54.87 55.33 18,862,098 +0.31(+0.57%)
Jan 10, 2013 54.80 55.25 54.56 55.01 21,215,638 +0.59(+1.09%)
Jan 09, 2013 54.58 54.67 54.18 54.42 17,640,434 -0.21(-0.38%)
Jan 08, 2013 54.22 54.63 53.90 54.63 23,043,858 +0.34(+0.63%)
Jan 07, 2013 54.53 54.64 54.07 54.29 19,110,538 -0.64(-1.16%)
Jan 04, 2013 54.64 55.01 54.56 54.93 18,509,366 +0.25(+0.46%)
Jan 03, 2013 54.62 54.88 54.43 54.68 21,489,186 -0.10(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.